百川股份（002455）历史行情
以下为百川股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 6.390 | 6.340 | 6.500 | 6.280 | -0.220 | -3.354% | 1,968.45万 | 1.25亿 | 2.979% |
| 2026-10-14 | 6.710 | 6.560 | 6.760 | 6.510 | -0.150 | -2.235% | 15.73万 | 0.00亿 | 0.000% |
| 2026-10-13 | 6.600 | 6.710 | 6.770 | 6.470 | 0.010 | 0.149% | 22.93万 | 0.00亿 | 0.000% |
| 2026-10-12 | 6.900 | 6.700 | 6.920 | 6.690 | -0.220 | -3.179% | 18.60万 | 0.00亿 | 0.000% |
| 2026-10-09 | 6.920 | 6.920 | 6.940 | 6.680 | 0.040 | 0.581% | 27.91万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.830 | 6.880 | 6.980 | 6.760 | 0.080 | 1.176% | 21.78万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.820 | 6.800 | 6.920 | 6.790 | 0.000 | 0.000% | 1,595.57万 | 1.09亿 | 2.415% |
| 2026-10-06 | 6.820 | 6.800 | 6.920 | 6.790 | 0.000 | 0.000% | 1,595.57万 | 1.09亿 | 2.415% |
| 2026-10-05 | 6.820 | 6.800 | 6.920 | 6.790 | 0.000 | 0.000% | 1,595.57万 | 1.09亿 | 2.415% |
| 2026-10-02 | 6.820 | 6.800 | 6.920 | 6.790 | 0.000 | 0.000% | 1,595.57万 | 1.09亿 | 2.415% |
| 2026-10-01 | 6.820 | 6.800 | 6.920 | 6.790 | 0.000 | 0.000% | 1,595.57万 | 1.09亿 | 2.415% |
| 2026-09-30 | 6.820 | 6.800 | 6.920 | 6.790 | 0.000 | 0.000% | 15.96万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.750 | 6.800 | 6.890 | 6.580 | 0.150 | 2.256% | 18.51万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.850 | 6.650 | 6.860 | 6.590 | -0.140 | -2.062% | 17.26万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.880 | 6.790 | 6.900 | 6.780 | -0.110 | -1.594% | 1,395.22万 | 0.95亿 | 2.111% |
| 2026-09-24 | 6.880 | 6.790 | 6.900 | 6.780 | -0.110 | -1.594% | 13.95万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.020 | 6.900 | 7.020 | 6.860 | -0.130 | -1.849% | 18.93万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.160 | 7.030 | 7.160 | 7.020 | -0.120 | -1.678% | 21.98万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.140 | 7.150 | 7.190 | 7.100 | 0.020 | 0.281% | 18.41万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.100 | 7.130 | 7.190 | 7.090 | 0.060 | 0.849% | 16.55万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.090 | 7.070 | 7.130 | 6.970 | -0.030 | -0.423% | 15.81万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.940 | 7.100 | 7.130 | 6.860 | 0.160 | 2.305% | 19.14万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.100 | 6.940 | 7.120 | 6.920 | -0.170 | -2.391% | 15.67万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.090 | 7.110 | 7.150 | 6.970 | 0.010 | 0.141% | 18.24万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.300 | 7.100 | 7.350 | 6.900 | -0.220 | -3.005% | 31.18万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.590 | 7.320 | 7.590 | 7.310 | -0.280 | -3.684% | 26.12万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.740 | 7.600 | 7.770 | 7.550 | -0.150 | -1.935% | 25.02万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.720 | 7.750 | 7.790 | 7.660 | 0.010 | 0.129% | 22.87万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.620 | 7.740 | 7.790 | 7.620 | 0.030 | 0.389% | 19.92万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.890 | 7.710 | 7.950 | 7.640 | -0.100 | -1.280% | 34.89万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.970 | 7.810 | 8.040 | 7.750 | -0.180 | -2.253% | 35.33万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.920 | 7.990 | 8.050 | 7.850 | 0.010 | 0.125% | 46.21万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.010 | 7.980 | 8.190 | 7.950 | -0.010 | -0.125% | 54.00万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.940 | 7.990 | 8.030 | 7.860 | 0.060 | 0.757% | 62.58万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.760 | 7.930 | 7.990 | 7.650 | 0.150 | 1.928% | 54.21万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.650 | 7.780 | 7.800 | 7.600 | 0.080 | 1.039% | 60.09万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.620 | 7.700 | 7.810 | 7.370 | -0.010 | -0.130% | 81.16万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.280 | 7.710 | 7.880 | 7.220 | 0.490 | 6.787% | 93.23万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.180 | 7.220 | 7.380 | 7.090 | 0.020 | 0.278% | 21.87万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.100 | 7.200 | 7.230 | 6.980 | 0.040 | 0.559% | 20.26万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.210 | 7.160 | 7.260 | 7.080 | -0.040 | -0.556% | 24.18万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.280 | 7.200 | 7.380 | 7.170 | -0.200 | -2.703% | 26.03万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.480 | 7.400 | 7.530 | 7.360 | -0.070 | -0.937% | 25.21万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.210 | 7.470 | 7.480 | 7.130 | 0.270 | 3.750% | 37.78万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.200 | 7.200 | 7.280 | 7.110 | 0.010 | 0.139% | 29.44万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.380 | 7.190 | 7.390 | 7.190 | -0.190 | -2.575% | 36.12万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.230 | 7.380 | 7.390 | 7.210 | 0.100 | 1.374% | 39.50万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.350 | 7.280 | 7.490 | 7.280 | -0.100 | -1.355% | 74.48万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.280 | 7.380 | 7.760 | 7.180 | 0.330 | 4.681% | 130.46万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.080 | 7.050 | 7.090 | 6.870 | 0.000 | 0.000% | 33.28万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.960 | 7.050 | 7.050 | 6.830 | 0.110 | 1.585% | 34.70万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.820 | 6.940 | 6.990 | 6.750 | 0.120 | 1.760% | 32.61万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.730 | 6.820 | 6.840 | 6.650 | 0.130 | 1.943% | 28.96万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.450 | 6.690 | 6.710 | 6.400 | 0.230 | 3.560% | 31.03万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.350 | 6.460 | 6.490 | 6.340 | 0.130 | 2.054% | 31.22万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.550 | 6.330 | 6.600 | 6.300 | -0.170 | -2.615% | 40.69万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.290 | 6.500 | 6.550 | 6.220 | 0.150 | 2.362% | 38.71万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.240 | 6.350 | 6.450 | 6.190 | 0.090 | 1.438% | 31.71万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.920 | 6.260 | 6.270 | 5.920 | 0.270 | 4.508% | 29.00万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.200 | 5.990 | 6.340 | 5.990 | -0.270 | -4.313% | 32.18万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.810 | 6.260 | 6.290 | 5.790 | 0.410 | 7.009% | 44.68万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.890 | 5.850 | 6.030 | 5.790 | -0.110 | -1.846% | 28.68万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.010 | 5.960 | 6.060 | 5.560 | -0.050 | -0.832% | 45.46万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.180 | 6.010 | 6.330 | 5.930 | -0.120 | -1.958% | 36.73万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.400 | 6.130 | 6.520 | 6.070 | -0.260 | -4.069% | 35.03万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.410 | 6.390 | 6.600 | 6.310 | -0.100 | -1.541% | 34.01万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.520 | 6.490 | 6.610 | 6.270 | 0.070 | 1.090% | 32.41万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.250 | 6.420 | 6.450 | 6.120 | 0.190 | 3.050% | 29.74万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.640 | 6.230 | 6.690 | 6.200 | -0.480 | -7.154% | 34.59万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.540 | 6.710 | 6.870 | 6.430 | 0.160 | 2.443% | 34.82万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.660 | 6.550 | 6.780 | 6.330 | -0.120 | -1.799% | 36.12万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.100 | 6.670 | 7.110 | 6.660 | -0.390 | -5.524% | 35.47万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.390 | 7.060 | 7.550 | 7.050 | -0.350 | -4.723% | 31.19万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.550 | 7.410 | 7.820 | 7.400 | -0.150 | -1.984% | 35.76万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.840 | 7.560 | 7.840 | 7.530 | -0.130 | -1.691% | 40.68万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.000 | 7.690 | 8.030 | 7.660 | -0.230 | -2.904% | 63.61万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.200 | 7.920 | 7.920 | 7.120 | 0.720 | 10.000% | 42.99万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.070 | 7.200 | 7.260 | 6.990 | 0.100 | 1.408% | 36.65万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.470 | 7.100 | 7.500 | 7.060 | -0.250 | -3.401% | 41.88万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.690 | 7.350 | 7.700 | 7.350 | -0.340 | -4.421% | 41.82万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.880 | 7.690 | 7.990 | 7.650 | -0.350 | -4.353% | 41.12万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.280 | 8.040 | 8.380 | 7.960 | -0.190 | -2.309% | 43.02万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.240 | 8.230 | 8.490 | 8.160 | 0.050 | 0.611% | 61.00万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.930 | 8.180 | 8.310 | 7.780 | 0.450 | 5.821% | 65.18万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.940 | 7.730 | 7.970 | 7.680 | -0.310 | -3.856% | 37.43万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.320 | 8.040 | 8.350 | 7.980 | -0.340 | -4.057% | 43.60万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.120 | 8.380 | 8.500 | 8.050 | 0.210 | 2.570% | 45.62万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.130 | 8.170 | 8.270 | 8.080 | 0.080 | 0.989% | 33.66万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.160 | 8.090 | 8.290 | 7.860 | 0.030 | 0.372% | 55.41万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.110 | 8.060 | 8.350 | 7.950 | -0.070 | -0.861% | 66.51万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.820 | 8.130 | 8.470 | 7.760 | 0.210 | 2.652% | 68.61万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.890 | 7.920 | 7.970 | 7.650 | 0.050 | 0.635% | 23.13万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.030 | 7.870 | 8.290 | 7.740 | -0.350 | -4.258% | 29.91万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.330 | 8.220 | 8.410 | 8.050 | -0.100 | -1.202% | 26.07万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.410 | 8.320 | 8.490 | 8.240 | -0.170 | -2.002% | 20.82万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.560 | 8.490 | 8.620 | 8.420 | -0.080 | -0.933% | 20.72万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.750 | 8.570 | 8.780 | 8.390 | -0.200 | -2.281% | 25.92万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.620 | 8.770 | 8.850 | 8.560 | 0.140 | 1.622% | 27.71万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.910 | 8.630 | 8.990 | 8.560 | -0.270 | -3.034% | 31.53万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.840 | 8.900 | 9.070 | 8.790 | 0.070 | 0.793% | 30.62万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.120 | 8.830 | 9.180 | 8.780 | -0.290 | -3.180% | 32.64万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.170 | 9.120 | 9.250 | 8.920 | -0.130 | -1.405% | 37.46万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.610 | 9.250 | 9.700 | 9.190 | -0.460 | -4.737% | 49.87万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.610 | 9.710 | 9.720 | 9.390 | 0.100 | 1.041% | 41.57万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.680 | 9.610 | 10.170 | 9.580 | -0.050 | -0.518% | 71.96万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.560 | 9.660 | 9.820 | 9.390 | 0.040 | 0.416% | 46.07万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.920 | 9.620 | 9.950 | 9.520 | -0.270 | -2.730% | 39.01万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.970 | 9.890 | 10.080 | 9.830 | -0.110 | -1.100% | 38.00万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.070 | 10.000 | 10.320 | 9.920 | -0.120 | -1.186% | 54.84万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.080 | 10.120 | 10.430 | 10.030 | 0.010 | 0.099% | 62.25万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.910 | 10.110 | 10.220 | 9.840 | 0.120 | 1.201% | 39.12万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.280 | 9.990 | 10.280 | 9.870 | -0.290 | -2.821% | 52.72万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.460 | 10.280 | 10.640 | 10.250 | -0.090 | -0.868% | 52.61万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.480 | 10.370 | 10.600 | 10.310 | -0.190 | -1.799% | 44.65万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.570 | 10.560 | 10.600 | 10.330 | -0.020 | -0.189% | 56.11万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.460 | 10.580 | 10.640 | 10.430 | 0.220 | 2.124% | 56.17万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.880 | 10.360 | 10.900 | 10.310 | -0.420 | -3.896% | 73.89万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.410 | 10.780 | 10.950 | 10.200 | -0.280 | -2.532% | 92.06万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.770 | 11.060 | 11.190 | 10.620 | 0.180 | 1.654% | 87.47万 | 0.00亿 | 0.000% |
| 2026-04-27 | 11.010 | 10.880 | 11.130 | 10.810 | -0.180 | -1.627% | 68.28万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.780 | 11.060 | 11.290 | 10.600 | -0.130 | -1.162% | 117.41万 | 0.00亿 | 0.000% |
| 2026-04-23 | 12.270 | 11.190 | 12.270 | 11.150 | 0.040 | 0.359% | 219.69万 | 0.00亿 | 0.000% |
| 2026-04-22 | 11.180 | 11.150 | 11.290 | 11.000 | -0.010 | -0.090% | 37.30万 | 0.00亿 | 0.000% |
| 2026-04-21 | 11.440 | 11.160 | 11.470 | 10.950 | -0.300 | -2.618% | 54.60万 | 0.00亿 | 0.000% |
| 2026-04-20 | 11.410 | 11.460 | 11.490 | 11.270 | 0.050 | 0.438% | 44.60万 | 0.00亿 | 0.000% |
| 2026-04-17 | 11.870 | 11.410 | 12.080 | 11.300 | 0.000 | 0.000% | 70.56万 | 0.00亿 | 0.000% |
| 2026-04-16 | 11.620 | 11.950 | 12.050 | 11.410 | 0.280 | 2.400% | 73.09万 | 8.63亿 | 11.060% |
| 2026-04-15 | 12.180 | 11.670 | 12.280 | 11.650 | 0.000 | 0.000% | 72.68万 | 0.00亿 | 0.000% |
| 2026-04-14 | 12.390 | 12.290 | 12.450 | 12.010 | -0.030 | -0.244% | 64.31万 | 0.00亿 | 0.000% |
| 2026-04-13 | 12.510 | 12.320 | 12.650 | 12.270 | 0.000 | 0.000% | 65.08万 | 0.00亿 | 0.000% |
| 2026-04-10 | 13.000 | 12.430 | 13.170 | 12.250 | 0.000 | 0.000% | 126.07万 | 0.00亿 | 0.000% |
| 2026-04-09 | 13.900 | 13.030 | 13.930 | 12.970 | 0.000 | 0.000% | 88.22万 | 0.00亿 | 0.000% |
| 2026-04-08 | 13.000 | 13.400 | 13.460 | 12.800 | 0.000 | 0.000% | 106.68万 | 0.00亿 | 0.000% |
| 2026-04-07 | 12.960 | 13.460 | 14.110 | 12.780 | 0.000 | 0.000% | 124.98万 | 0.00亿 | 0.000% |
| 2026-04-03 | 13.260 | 12.830 | 13.400 | 12.740 | 0.000 | 0.000% | 69.03万 | 0.00亿 | 0.000% |
| 2026-04-02 | 13.830 | 13.290 | 13.990 | 13.000 | 0.000 | 0.000% | 117.16万 | 0.00亿 | 0.000% |
| 2026-04-01 | 14.300 | 13.840 | 14.650 | 13.800 | 0.000 | 0.000% | 139.66万 | 0.00亿 | 0.000% |